Schwab Fundamental U.S. Broad Market ETF (NY: FNDB )

56.22 USD +0.25 (+0.45%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 56.61 56.90 55.94 55.97 123,290 -0.79(-1.39%)
Jan 20, 2022 57.64 58.13 56.71 56.76 63,341 -0.75(-1.30%)
Jan 19, 2022 58.32 58.35 57.45 57.51 45,129 -0.67(-1.15%)
Jan 18, 2022 58.68 58.68 57.95 58.18 109,760 -0.91(-1.54%)
Jan 14, 2022 59.09 0 +0.10(+0.17%)
Jan 13, 2022 59.34 59.64 58.97 58.99 20,654 -0.24(-0.41%)
Jan 12, 2022 59.40 59.48 58.96 59.23 40,236 +0.04(+0.07%)
Jan 11, 2022 58.72 59.19 58.29 59.19 34,001 +0.52(+0.89%)
Jan 10, 2022 58.52 58.67 57.94 58.67 40,066 -0.08(-0.14%)
Jan 07, 2022 58.82 58.95 58.75 58.75 14,405 +0.08(+0.14%)
Jan 06, 2022 58.74 58.88 58.43 58.67 31,215 +0.12(+0.20%)
Jan 05, 2022 59.29 59.55 58.54 58.55 29,353 -0.62(-1.05%)
Jan 04, 2022 58.81 59.28 58.81 59.17 32,864 +0.73(+1.26%)
Jan 03, 2022 58.23 58.48 58.22 58.44 52,258 +0.40(+0.68%)
Dec 31, 2021 58.04 58.22 57.95 58.04 7,004 +0.02(+0.03%)
Dec 30, 2021 58.26 58.35 58.02 58.02 13,805 -0.19(-0.32%)
Dec 29, 2021 58.01 58.31 58.00 58.21 13,930 +0.15(+0.25%)
Dec 28, 2021 58.02 58.22 57.96 58.06 10,313 +0.06(+0.10%)
Dec 27, 2021 57.46 58.00 57.36 58.00 21,875 +0.66(+1.15%)
Dec 23, 2021 57.16 57.47 57.16 57.34 23,347 +0.38(+0.67%)
Dec 22, 2021 56.55 56.97 56.48 56.96 11,958 +0.42(+0.75%)
Dec 21, 2021 56.02 56.55 56.02 56.54 13,375 +0.96(+1.72%)
Dec 20, 2021 55.60 55.63 55.05 55.58 24,159 -0.65(-1.16%)
Dec 17, 2021 56.46 56.72 56.03 56.23 7,559 -0.68(-1.19%)
Dec 16, 2021 57.24 57.46 56.74 56.91 20,016 -0.02(-0.04%)
Dec 15, 2021 56.33 56.93 56.00 56.93 11,988 +0.67(+1.18%)
Dec 14, 2021 56.15 56.69 56.15 56.26 33,270 -0.18(-0.31%)
Dec 13, 2021 57.12 57.12 56.44 56.44 7,296 -0.63(-1.10%)
Dec 10, 2021 56.94 57.08 56.72 57.07 61,339 +0.43(+0.75%)
Dec 09, 2021 56.59 56.86 56.58 56.64 21,997 -0.24(-0.42%)
Dec 08, 2021 56.89 56.93 56.73 56.88 24,955 -0.19(-0.33%)
Dec 07, 2021 56.86 57.34 56.86 57.07 13,538 +0.82(+1.45%)
Dec 06, 2021 55.95 56.60 55.85 56.25 15,668 +0.86(+1.55%)
Dec 03, 2021 55.61 55.61 54.96 55.39 17,806 -0.23(-0.41%)
Dec 02, 2021 54.66 55.86 54.59 55.62 13,536 +1.08(+1.99%)
Dec 01, 2021 55.85 56.32 54.52 54.53 18,421 -0.58(-1.06%)
Nov 30, 2021 55.86 55.95 55.02 55.12 22,381 -1.26(-2.24%)
Nov 29, 2021 56.72 56.72 56.03 56.38 19,191 +0.36(+0.65%)
Nov 26, 2021 56.35 56.35 55.73 56.02 31,668 -1.56(-2.71%)
Nov 24, 2021 57.44 57.63 57.41 57.58 9,071 -0.07(-0.12%)
Nov 23, 2021 57.34 57.65 57.34 57.65 9,900 +0.34(+0.60%)
Nov 22, 2021 57.06 57.73 57.06 57.31 20,727 +0.42(+0.75%)
Nov 19, 2021 57.13 57.15 56.86 56.88 72,837 -0.51(-0.89%)
Nov 18, 2021 57.51 57.42 57.39 57.39 13,235 -0.10(-0.17%)
Nov 17, 2021 57.74 57.74 57.41 57.49 17,755 -0.29(-0.50%)
Nov 16, 2021 57.92 58.03 57.77 57.78 22,227 +0.04(+0.07%)
Nov 15, 2021 57.87 57.89 57.70 57.74 14,234 +0.03(+0.04%)
Nov 12, 2021 57.69 57.78 57.55 57.71 12,463 +0.21(+0.37%)
Nov 11, 2021 57.53 57.60 57.45 57.50 11,679 +0.08(+0.14%)
Nov 10, 2021 57.65 57.42 15,475 -0.33(-0.57%)
Nov 09, 2021 57.84 57.84 57.55 57.75 20,738 -0.10(-0.17%)
Nov 08, 2021 58.03 58.03 57.74 57.85 11,630 +0.09(+0.16%)
Nov 05, 2021 57.66 57.91 57.66 57.76 11,573 +0.56(+0.98%)
Nov 04, 2021 57.48 57.48 57.05 57.20 8,280 -0.16(-0.28%)
Nov 03, 2021 56.80 57.41 56.80 57.36 15,568 +0.46(+0.81%)
Nov 02, 2021 56.87 56.96 56.80 56.90 13,099 +0.17(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.